Realty Income Corporation【O】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.0012	-1.62453350641	61.63	61.63	59.48	7841974	60.302939	CS
4	-1.4412	-2.32189463509	62.07	62.93	59.48	5946809	61.39875277	CS
12	-5.0212	-7.64843869002	65.65	65.815	59.48	5749611	62.3299114	CS
26	2.4288	4.17319587629	58.2	67.935	55.86	6236887	61.75086738	CS
52	4.5788	8.16913470116	56.05	67.935	55.57	5887098	59.99129557	CS
156	0.8188	1.36900183916	59.81	67.935	45.035	5739449	57.11856703	CS
260	-9.8712	-14.0017021277	70.5	75.4	45.035	5013825	60.15898809	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	60.84	1.09	1.82	59.77	61.475	59.5	6840402
1780612800	59.75	0.03	0.05	60.48	60.63	59.513967	5973684
1780526400	59.72	-0.19	-0.32	59.9	60.655	59.72	5738478
1780440000	59.91	0.36	0.60	59.69	60.07	59.48	5259900
1780353600	59.55	-1.73	-2.82	60.72	60.9	59.525	7521739
1780094400	61.28	-0.41	-0.66	61.63	61.63	60.61	14716668
1780008000	61.69	-0.5	-0.80	62.1	62.4199	61.67	5681039
1779921600	62.19	-0.26	-0.42	62.43	62.93	62.125	4203561
1779835200	62.45	0.43	0.69	62.09	62.5	61.87	4945896
1779489600	62.02	-0.21	-0.34	62.23	62.42	61.57	4342499
1779403200	62.23	-0.01	-0.02	62.1	62.355	61.65	3817026
1779316800	62.24	0.15	0.24	62.035	62.32	61.665	4760537
1779230400	62.09	0.38	0.62	61.55	62.435	61.38	4309976
1779144000	61.71	0.59	0.97	61.31	61.73	61.31	5346878
1778884800	61.12	-0.84	-1.36	62.06	62.06	61.11	5306184
1778798400	61.96	0.44	0.72	61.7	62.185	61.52	6061329
1778712000	61.52	-1.01	-1.62	62.275	62.4	61.175	6466762
1778625600	62.53	0.17	0.27	62.7	62.9	62.325	5559202
1778539200	62.36	0.44	0.71	61.995	62.6	61.98	5695895
1778280000	61.92	0.13	0.21	62.07	62.68	61.58	7281055
1778193600	61.79	-2.22	-3.47	63.54	63.6655	61.52	13556355
1778107200	64.01	0.44	0.69	63.55	64.075	63.55	5106725
1778020800	63.57	0.12	0.19	63.38	63.8	63.205	3616887
1777934400	63.45	-0.36	-0.56	63.68	64.045	63.22	4369938
1777675200	63.81	-0.43	-0.67	64.239999	64.33	63.715	4584330
1777588800	64.239999	0.95	1.50	63	64.26	62.86	7832340
1777502400	63.29	-0.26	-0.41	63.22	63.59	63.12	4840568
1777416000	63.55	0.8	1.27	63.05	63.57	62.6375	5227688
1777329600	62.75	-0.58	-0.92	63.34	63.72	62.575	4749458
1777070400	63.33	-0.75	-1.17	64.05	64.209999	63.31	4144835
1776984000	64.08	0.74	1.17	63.73	64.12	63.585	3669955
1776897600	63.34	-0.66	-1.03	64.209999	64.44	63.13	5470338
1776811200	64	-0.92	-1.42	64.93	64.959999	63.955	6732622
1776724800	64.92	-0.17	-0.26	65.01	65.349999	64.805	4097482
1776465600	65.09	0.45	0.70	64.83	65.269999	64.269999	5161248
1776379200	64.64	0.68	1.06	63.99	64.65	63.95	4210874
1776292800	63.96	0.15	0.24	63.9	63.99	63.25	4918601
1776206400	63.81	0.49	0.77	63.4	63.86	62.95	4395713
1776120000	63.32	-0.43	-0.67	63.37	63.56	62.815	5097577
1775860800	63.75	0.55	0.87	63.29	63.76	63.05	5587460
1775774400	63.2	0.41	0.65	62.59	63.65	62.31	4297208
1775688000	62.79	0.56	0.90	62.75	62.955	61.95	8483567
1775601600	62.23	0.4	0.65	61.81	62.4219	61.7	4591237
1775515200	61.83	-0.38	-0.61	62.04	62.23	61.63	3723821
1775169600	62.21	0.33	0.53	62.2	62.68	61.8	5119754
1775083200	61.88	0.7	1.14	61.4	61.99	61.01	6007993
1774996800	61.18	0.03	0.05	61.3	61.61	60.75	7189555
1774910400	61.15	0.46	0.76	61.26	61.75	60.82	5148168
1774651200	60.69	0.42	0.70	60.34	61.215	60.045	5350621
1774564800	60.27	0.21	0.35	60.08	60.65	59.9	3989671
1774478400	60.06	-0.4	-0.66	60.5	60.74	59.85	5579993
1774392000	60.46	-0.39	-0.64	60.65	61.085	60.355	5396437
1774305600	60.85	-0.1	-0.16	61.57	61.6	60.725	7313836
1774046400	60.95	-1.69	-2.70	62.505	62.6	60.6	10266184
1773960000	62.64	-0.4	-0.63	62.845	63.22	62.52	4706148
1773873600	63.04	-1.05	-1.64	64.09	64.09	62.775	6788155
1773787200	64.09	-0.83	-1.28	65.33	65.33	64.06	6464573
1773700800	64.92	0.48	0.74	65	65.51	64.8101	6854100
1773441600	64.44	-0.59	-0.91	65.65	65.815	64.355	5763848
1773355200	65.03	0.32	0.49	64.55	65.422799	64.34	6182291
1773268800	64.709999	-0.17	-0.26	64.59	64.78	64.125	5345021
1773182400	64.879999	-0.06	-0.09	64.76	65.549	64.349999	5120729
1773096000	64.94	-0.06	-0.09	64.31	65.144999	63.94	7117127
1772840400	65	0.2	0.31	64.61	65.055	64.239999	6247687